Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | HKD | 2.23 | 2.23 | 2.15 | 2.2 | 2.2 | -0.03 (-1.35%) | 474,000 |
12 Aug 2009 | HKD | 2.26 | 2.38 | 2.23 | 2.23 | 2.23 | -0.04 (-1.76%) | 1,337,000 |
11 Aug 2009 | HKD | 2.05 | 2.32 | 2.05 | 2.27 | 2.27 | +0.22 (+10.73%) | 2,444,000 |
10 Aug 2009 | HKD | 1.93 | 2.06 | 1.93 | 2.05 | 2.05 | +0.18 (+9.63%) | 516,000 |
7 Aug 2009 | HKD | 1.86 | 1.93 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 302,000 |
6 Aug 2009 | HKD | 1.88 | 1.93 | 1.86 | 1.9 | 1.9 | -0.02 (-1.04%) | 204,000 |
5 Aug 2009 | HKD | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -0.04 (-2.04%) | 246,000 |
4 Aug 2009 | HKD | 1.86 | 2.06 | 1.86 | 1.96 | 1.96 | +0.11 (+5.95%) | 1,212,000 |
3 Aug 2009 | HKD | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | +0.07 (+3.93%) | 128,000 |
31 Jul 2009 | HKD | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 94,000 |
30 Jul 2009 | HKD | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 50,000 |
29 Jul 2009 | HKD | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 202,000 |
28 Jul 2009 | HKD | 1.81 | 1.83 | 1.75 | 1.83 | 1.83 | 0.0 (0.0%) | 296,000 |
27 Jul 2009 | HKD | 1.85 | 1.88 | 1.8 | 1.83 | 1.83 | +0.05 (+2.81%) | 90,000 |
24 Jul 2009 | HKD | 1.78 | 1.8 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 122,000 |
23 Jul 2009 | HKD | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 176,000 |
22 Jul 2009 | HKD | 1.75 | 1.79 | 1.71 | 1.79 | 1.79 | 0.0 (0.0%) | 236,000 |
21 Jul 2009 | HKD | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.06 (-3.24%) | 332,000 |
20 Jul 2009 | HKD | 1.81 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 94,000 |
17 Jul 2009 | HKD | 1.79 | 1.85 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 154,000 |
16 Jul 2009 | HKD | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | +0.03 (+1.67%) | 86,000 |
15 Jul 2009 | HKD | 1.74 | 1.8 | 1.74 | 1.8 | 1.8 | +0.03 (+1.69%) | 28,000 |
14 Jul 2009 | HKD | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 148,000 |
13 Jul 2009 | HKD | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 168,000 |
10 Jul 2009 | HKD | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 120,000 |
9 Jul 2009 | HKD | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | -0.02 (-1.08%) | 94,000 |
8 Jul 2009 | HKD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 54,000 |
7 Jul 2009 | HKD | 1.86 | 1.88 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 544,000 |
6 Jul 2009 | HKD | 1.97 | 1.98 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 146,000 |
3 Jul 2009 | HKD | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | +0.01 (+0.52%) | 76,000 |